Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Rare Earths Ltd (OP: ARRNF )

0.1875 -0.0050 (-2.60%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 24, 2022 0.2574 0 -0.05(-15.38%)
Feb 23, 2022 0.2790 0.3042 0.2610 0.3042 21,000 +0.06(+22.07%)
Feb 22, 2022 0.2400 0.2492 0.2400 0.2492 36,560 -0.04(-12.81%)
Feb 18, 2022 0.2858 0 -0.01(-4.35%)
Feb 16, 2022 0.2894 0.2894 0.2894 0.2988 2,500 -0.00(-0.53%)
Feb 15, 2022 0.3002 0.3004 0.3000 0.3004 7,000 -0.01(-3.66%)
Feb 14, 2022 0.3118 0.3118 0.2999 0.3118 1,750 -0.04(-12.17%)
Feb 11, 2022 0.3541 0.3550 0.3217 0.3550 13,600 +0.01(+3.56%)
Feb 10, 2022 0.3575 0.3575 0.3428 0.3428 5,565 +0.08(+28.15%)
Feb 08, 2022 0.2675 0 -0.01(-2.27%)
Feb 07, 2022 0.2744 0.2744 0.2737 0.2737 2,700 +0.01(+5.27%)
Feb 04, 2022 0.2691 0.2691 0.2600 0.2600 24,700 -0.01(-3.70%)
Feb 03, 2022 0.2700 0.2700 0.2700 0.2700 500 -0.01(-5.26%)
Feb 02, 2022 0.2853 0.2875 0.2850 0.2850 16,000 -0.01(-1.72%)
Feb 01, 2022 0.2964 0.3000 0.2821 0.2900 5,854 -0.01(-3.88%)
Jan 31, 2022 0.3017 0.3017 0.3017 0.3017 2,000 +0.01(+5.12%)
Jan 28, 2022 0.2742 0.2884 0.2742 0.2870 10,248 +0.08(+38.05%)
Jan 27, 2022 0.2079 0.2079 0.2079 0.2079 2,600 -0.02(-10.62%)
Jan 26, 2022 0.2230 0.2327 0.2230 0.2326 11,248 +0.01(+4.21%)
Jan 25, 2022 0.2313 0.2314 0.2166 0.2232 7,500 -0.05(-17.33%)
Jan 24, 2022 0.2710 0.2720 0.2347 0.2700 102,987 -0.01(-5.23%)
Jan 21, 2022 0.2857 0.2857 0.2756 0.2849 46,018 -0.04(-12.45%)
Jan 20, 2022 0.2922 0.3254 0.2922 0.3254 24,620 +0.04(+12.21%)
Jan 19, 2022 0.2900 0.2900 0.2489 0.2900 94,116 +0.06(+26.09%)
Jan 18, 2022 0.2251 0.2300 0.2100 0.2300 137,272 +0.08(+54.36%)
Jan 14, 2022 0.1490 0 +0.00(+0.68%)
Jan 13, 2022 0.1480 0.1480 0.1480 0.1480 6,000 +0.01(+5.71%)
Jan 12, 2022 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Jan 11, 2022 0.1400 0.1550 0.1400 0.1400 13,328 +0.00(+0.00%)
Jan 10, 2022 0.1325 0.1400 0.1325 0.1400 3,571 +0.00(+0.00%)
Jan 07, 2022 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+9.80%)
Jan 04, 2022 0.1275 0.1275 0.1275 0 -0.00(-1.92%)
Jan 03, 2022 0.1300 0.1300 0.1300 0.1300 13,653 +0.00(+0.00%)
Dec 31, 2021 0.1299 0.1300 0.1299 0.1300 350 +0.01(+4.00%)
Dec 30, 2021 0.1300 0.1300 0.1250 0.1250 9,881 -0.00(-1.96%)
Dec 29, 2021 0.1300 0.1300 0.1275 0.1275 18,838 -0.01(-10.53%)
Dec 28, 2021 0.1600 0.1600 0.1425 0.1425 15,300 +0.00(+1.79%)
Dec 27, 2021 0.1600 0.1600 0.1400 0.1400 4,600 +0.00(+0.00%)
Dec 23, 2021 0.1600 0.1600 0.1400 0.1400 5,125 -0.02(-12.50%)
Dec 22, 2021 0.1250 0.1600 0.1250 0.1600 42,515 +0.02(+14.29%)
Dec 20, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 17, 2021 0.1350 0.1350 0.1350 0.1350 935 +0.00(+0.00%)
Dec 16, 2021 0.1600 0.1600 0.1350 0.1350 4,150 +0.01(+8.00%)
Dec 13, 2021 0.1250 0.1250 0.1250 0 -0.03(-19.87%)
Dec 10, 2021 0.1500 0.1560 0.1400 0.1560 30,500 +0.04(+30.00%)
Dec 09, 2021 0.1200 0.1200 0.1200 0.1200 500 -0.01(-7.69%)
Dec 08, 2021 0.1300 0.1300 0.1300 0.1300 10,000 -0.02(-13.33%)
Dec 07, 2021 0.1500 0.1500 0.1475 0.1500 9,640 +0.03(+24.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.